KissMeData/159580/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202800	182637975	4380	4380	4380	4380	2497
3	20241016	202700	182637975	4380	4380	4380	4380	0
4	20241016	202600	182637975	4380	4380	4380	4380	0
5	20241016	202500	182637975	4380	4380	4380	4380	0
6	20241016	202400	182637975	4380	4380	4380	4380	0
7	20241016	202300	182637975	4380	4380	4380	4380	0
8	20241016	202200	182637975	4380	4380	4380	4380	0
9	20241016	202100	182637975	4380	4380	4380	4380	0
10	20241016	202000	182637975	4380	4380	4380	4380	0
11	20241016	201900	182637975	4380	4380	4380	4380	0
12	20241016	201800	182637975	4380	4380	4380	4380	0
13	20241016	201700	182637975	4380	4380	4380	4380	0
14	20241016	201600	182637975	4380	4380	4380	4380	0
15	20241016	201500	182637975	4380	4380	4380	4380	0
16	20241016	201400	182637975	4380	4380	4380	4380	0
17	20241016	201300	182637975	4380	4380	4380	4380	0
18	20241016	201200	182637975	4380	4380	4380	4380	0
19	20241016	201100	182637975	4380	4380	4380	4380	0
20	20241016	201000	182637975	4380	4380	4380	4380	0
21	20241016	200900	182637975	4380	4380	4380	4380	0
22	20241016	200800	182637975	4380	4380	4380	4380	0
23	20241016	200700	182637975	4380	4380	4380	4380	0
24	20241016	200600	182637975	4380	4380	4380	4380	0
25	20241016	200500	182637975	4380	4380	4380	4380	0
26	20241016	200400	182637975	4380	4380	4380	4380	0
27	20241016	200300	182637975	4380	4380	4380	4380	0
28	20241016	200200	182637975	4380	4380	4380	4380	0
29	20241016	200100	182637975	4380	4380	4380	4380	0
30	20241016	200000	182637975	4380	4380	4380	4380	0
31	20241016	195900	182637975	4380	4380	4380	4380	0
32	20241016	195800	182637975	4380	4380	4380	4380	2497
33	20241016	195700	182637975	4380	4380	4380	4380	0
34	20241016	195600	182637975	4380	4380	4380	4380	0
35	20241016	195500	182637975	4380	4380	4380	4380	0
36	20241016	195400	182637975	4380	4380	4380	4380	0
37	20241016	195300	182637975	4380	4380	4380	4380	0
38	20241016	195200	182637975	4380	4380	4380	4380	0
39	20241016	195100	182637975	4380	4380	4380	4380	0
40	20241016	195000	182637975	4380	4380	4380	4380	0
41	20241016	194900	182637975	4380	4380	4380	4380	0
42	20241016	194800	182637975	4380	4380	4380	4380	0
43	20241016	194700	182637975	4380	4380	4380	4380	0
44	20241016	194600	182637975	4380	4380	4380	4380	0
45	20241016	194500	182637975	4380	4380	4380	4380	0
46	20241016	194400	182637975	4380	4380	4380	4380	0
47	20241016	194300	182637975	4380	4380	4380	4380	0
48	20241016	194200	182637975	4380	4380	4380	4380	0
49	20241016	194100	182637975	4380	4380	4380	4380	0
50	20241016	194000	182637975	4380	4380	4380	4380	0
51	20241016	193900	182637975	4380	4380	4380	4380	0
52	20241016	193800	182637975	4380	4380	4380	4380	0
53	20241016	193700	182637975	4380	4380	4380	4380	0
54	20241016	193600	182637975	4380	4380	4380	4380	0
55	20241016	193500	182637975	4380	4380	4380	4380	0
56	20241016	193400	182637975	4380	4380	4380	4380	0
57	20241016	193300	182637975	4380	4380	4380	4380	0
58	20241016	193200	182637975	4380	4380	4380	4380	0
59	20241016	193100	182637975	4380	4380	4380	4380	0
60	20241016	193000	182637975	4380	4380	4380	4380	0
61	20241016	192900	182637975	4380	4380	4380	4380	0
62	20241016	192800	182637975	4380	4380	4380	4380	2497
63	20241016	192700	182637975	4380	4380	4380	4380	0
64	20241016	192600	182637975	4380	4380	4380	4380	0
65	20241016	192500	182637975	4380	4380	4380	4380	0
66	20241016	192400	182637975	4380	4380	4380	4380	0
67	20241016	192300	182637975	4380	4380	4380	4380	0
68	20241016	192200	182637975	4380	4380	4380	4380	0
69	20241016	192100	182637975	4380	4380	4380	4380	0
70	20241016	192000	182637975	4380	4380	4380	4380	0
71	20241016	191900	182637975	4380	4380	4380	4380	0
72	20241016	191800	182637975	4380	4380	4380	4380	0
73	20241016	191700	182637975	4380	4380	4380	4380	0
74	20241016	191600	182637975	4380	4380	4380	4380	0
75	20241016	191500	182637975	4380	4380	4380	4380	0
76	20241016	191400	182637975	4380	4380	4380	4380	0
77	20241016	191300	182637975	4380	4380	4380	4380	0
78	20241016	191200	182637975	4380	4380	4380	4380	0
79	20241016	191100	182637975	4380	4380	4380	4380	0
80	20241016	191000	182637975	4380	4380	4380	4380	0
81	20241016	190900	182637975	4380	4380	4380	4380	0
82	20241016	190800	182637975	4380	4380	4380	4380	0
83	20241016	190700	182637975	4380	4380	4380	4380	0
84	20241016	190600	182637975	4380	4380	4380	4380	0
85	20241016	190500	182637975	4380	4380	4380	4380	0
86	20241016	190400	182637975	4380	4380	4380	4380	0
87	20241016	190300	182637975	4380	4380	4380	4380	0
88	20241016	190200	182637975	4380	4380	4380	4380	0
89	20241016	190100	182637975	4380	4380	4380	4380	0
90	20241016	190000	182637975	4380	4380	4380	4380	0
91	20241016	185900	182637975	4380	4380	4380	4380	0
92	20241016	185800	182637975	4380	4380	4380	4380	2497
93	20241016	185700	182637975	4380	4380	4380	4380	0
94	20241016	185600	182637975	4380	4380	4380	4380	0
95	20241016	185500	182637975	4380	4380	4380	4380	0
96	20241016	185400	182637975	4380	4380	4380	4380	0
97	20241016	185300	182637975	4380	4380	4380	4380	0
98	20241016	185200	182637975	4380	4380	4380	4380	0
99	20241016	185100	182637975	4380	4380	4380	4380	0
100	20241016	185000	182637975	4380	4380	4380	4380	0
101	20241016	184900	182637975	4380	4380	4380	4380	0
102	20241016	184800	182637975	4380	4380	4380	4380	0
103	20241016	184700	182637975	4380	4380	4380	4380	0
104	20241016	184600	182637975	4380	4380	4380	4380	0
105	20241016	184500	182637975	4380	4380	4380	4380	0
106	20241016	184400	182637975	4380	4380	4380	4380	0
107	20241016	184300	182637975	4380	4380	4380	4380	0
108	20241016	184200	182637975	4380	4380	4380	4380	0
109	20241016	184100	182637975	4380	4380	4380	4380	0
110	20241016	184000	182637975	4380	4380	4380	4380	0
111	20241016	183900	182637975	4380	4380	4380	4380	0
112	20241016	183800	182637975	4380	4380	4380	4380	0
113	20241016	183700	182637975	4380	4380	4380	4380	0
114	20241016	183600	182637975	4380	4380	4380	4380	0
115	20241016	183500	182637975	4380	4380	4380	4380	0
116	20241016	183400	182637975	4380	4380	4380	4380	0
117	20241016	183300	182637975	4380	4380	4380	4380	0
118	20241016	183200	182637975	4380	4380	4380	4380	0
119	20241016	183100	182637975	4380	4380	4380	4380	0
120	20241016	183000	182637975	4380	4380	4380	4380	0
121	20241016	182900	182637975	4380	4380	4380	4380	0
122	20241016	182800	182637975	4380	4380	4380	4380	2497
123	20241016	182700	182637975	4380	4380	4380	4380	0
124	20241016	182600	182637975	4380	4380	4380	4380	0
125	20241016	182500	182637975	4380	4380	4380	4380	0
126	20241016	182400	182637975	4380	4380	4380	4380	0
127	20241016	182300	182637975	4380	4380	4380	4380	0
128	20241016	182200	182637975	4380	4380	4380	4380	0
129	20241016	182100	182637975	4380	4380	4380	4380	0
130	20241016	182000	182637975	4380	4380	4380	4380	0
131	20241016	181900	182637975	4380	4380	4380	4380	0
132	20241016	181800	182637975	4380	4380	4380	4380	0
133	20241016	181700	182637975	4380	4380	4380	4380	0
134	20241016	181600	182637975	4380	4380	4380	4380	0
135	20241016	181500	182637975	4380	4380	4380	4380	0
136	20241016	181400	182637975	4380	4380	4380	4380	0
137	20241016	181300	182637975	4380	4380	4380	4380	0
138	20241016	181200	182637975	4380	4380	4380	4380	0
139	20241016	181100	182637975	4380	4380	4380	4380	0
140	20241016	181000	182637975	4380	4380	4380	4380	0
141	20241016	180900	182637975	4380	4380	4380	4380	0
142	20241016	180800	182637975	4380	4380	4380	4380	0
143	20241016	180700	182637975	4380	4380	4380	4380	0
144	20241016	180600	182637975	4380	4380	4380	4380	0
145	20241016	180500	182637975	4380	4380	4380	4380	0
146	20241016	180400	182637975	4380	4380	4380	4380	0
147	20241016	180300	182637975	4380	4380	4380	4380	0
148	20241016	180200	182637975	4380	4380	4380	4380	0
149	20241016	180100	182637975	4380	4380	4380	4380	0
150	20241016	180000	182637975	4380	4380	4380	4380	0
151	20241016	175900	182637975	4380	4380	4380	4380	0
152	20241016	175800	182637975	4380	4380	4380	4380	2497
153	20241016	175700	182637975	4380	4380	4380	4380	0
154	20241016	175600	182637975	4380	4380	4380	4380	0
155	20241016	175500	182637975	4380	4380	4380	4380	0
156	20241016	175400	182637975	4380	4380	4380	4380	0
157	20241016	175300	182637975	4380	4380	4380	4380	0
158	20241016	175200	182637975	4380	4380	4380	4380	0
159	20241016	175100	182637975	4380	4380	4380	4380	0
160	20241016	175000	182637975	4380	4380	4380	4380	0
161	20241016	174900	182637975	4380	4380	4380	4380	0
162	20241016	174800	182637975	4380	4380	4380	4380	0
163	20241016	174700	182637975	4380	4380	4380	4380	0
164	20241016	174600	182637975	4380	4380	4380	4380	0
165	20241016	174500	182637975	4380	4380	4380	4380	0
166	20241016	174400	182637975	4380	4380	4380	4380	0
167	20241016	174300	182637975	4380	4380	4380	4380	0
168	20241016	174200	182637975	4380	4380	4380	4380	0
169	20241016	174100	182637975	4380	4380	4380	4380	0
170	20241016	174000	182637975	4380	4380	4380	4380	0
171	20241016	173900	182637975	4380	4380	4380	4380	0
172	20241016	173800	182637975	4380	4380	4380	4380	0
173	20241016	173700	182637975	4380	4380	4380	4380	0
174	20241016	173600	182637975	4380	4380	4380	4380	0
175	20241016	173500	182637975	4380	4380	4380	4380	0
176	20241016	173400	182637975	4380	4380	4380	4380	0
177	20241016	173300	182637975	4380	4380	4380	4380	0
178	20241016	173200	182637975	4380	4380	4380	4380	0
179	20241016	173100	182637975	4380	4380	4380	4380	0
180	20241016	173000	182637975	4380	4380	4380	4380	0
181	20241016	172900	182637975	4380	4380	4380	4380	0
182	20241016	172800	182637975	4380	4380	4380	4380	2497
183	20241016	172700	182637975	4380	4380	4380	4380	0
184	20241016	172600	182637975	4380	4380	4380	4380	0
185	20241016	172500	182637975	4380	4380	4380	4380	0
186	20241016	172400	182637975	4380	4380	4380	4380	0
187	20241016	172300	182637975	4380	4380	4380	4380	0
188	20241016	172200	182637975	4380	4380	4380	4380	0
189	20241016	172100	182637975	4380	4380	4380	4380	0
190	20241016	172000	182637975	4380	4380	4380	4380	0
191	20241016	171900	182637975	4380	4380	4380	4380	0
192	20241016	171800	182637975	4380	4380	4380	4380	0
193	20241016	171700	182637975	4380	4380	4380	4380	0
194	20241016	171600	182637975	4380	4380	4380	4380	0
195	20241016	171500	182637975	4380	4380	4380	4380	0
196	20241016	171400	182637975	4380	4380	4380	4380	0
197	20241016	171300	182637975	4380	4380	4380	4380	0
198	20241016	171200	182637975	4380	4380	4380	4380	0
199	20241016	171100	182637975	4380	4380	4380	4380	0
200	20241016	171000	182637975	4380	4380	4380	4380	0
201	20241016	170900	182637975	4380	4380	4380	4380	0
202	20241016	170800	182637975	4380	4380	4380	4380	0
203	20241016	170700	182637975	4380	4380	4380	4380	0
204	20241016	170600	182637975	4380	4380	4380	4380	0
205	20241016	170500	182637975	4380	4380	4380	4380	0
206	20241016	170400	182637975	4380	4380	4380	4380	0
207	20241016	170300	182637975	4380	4380	4380	4380	0
208	20241016	170200	182637975	4380	4380	4380	4380	0
209	20241016	170100	182637975	4380	4380	4380	4380	0
210	20241016	170000	182637975	4380	4380	4380	4380	0
211	20241016	165900	182637975	4380	4380	4380	4380	0
212	20241016	165800	182637975	4380	4380	4380	4380	2497
213	20241016	165700	182637975	4380	4380	4380	4380	0
214	20241016	165600	182637975	4380	4380	4380	4380	0
215	20241016	165500	182637975	4380	4380	4380	4380	0
216	20241016	165400	182637975	4380	4380	4380	4380	0
217	20241016	165300	182637975	4380	4380	4380	4380	0
218	20241016	165200	182637975	4380	4380	4380	4380	0
219	20241016	165100	182637975	4380	4380	4380	4380	0
220	20241016	165000	182637975	4380	4380	4380	4380	0
221	20241016	164900	182637975	4380	4380	4380	4380	0
222	20241016	164800	182637975	4380	4380	4380	4380	0
223	20241016	164700	182637975	4380	4380	4380	4380	0
224	20241016	164600	182637975	4380	4380	4380	4380	0
225	20241016	164500	182637975	4380	4380	4380	4380	0
226	20241016	164400	182637975	4380	4380	4380	4380	0
227	20241016	164300	182637975	4380	4380	4380	4380	0
228	20241016	164200	182637975	4380	4380	4380	4380	0
229	20241016	164100	182637975	4380	4380	4380	4380	0
230	20241016	164000	182637975	4380	4380	4380	4380	0
231	20241016	163900	182637975	4380	4380	4380	4380	0
232	20241016	163800	182637975	4380	4380	4380	4380	0
233	20241016	163700	182637975	4380	4380	4380	4380	0
234	20241016	163600	182637975	4380	4380	4380	4380	0
235	20241016	163500	182637975	4380	4380	4380	4380	0
236	20241016	163400	182637975	4380	4380	4380	4380	0
237	20241016	163300	182637975	4380	4380	4380	4380	0
238	20241016	163200	182637975	4380	4380	4380	4380	0
239	20241016	163100	182637975	4380	4380	4380	4380	0
240	20241016	163000	182637975	4380	4380	4380	4380	0
241	20241016	162900	182637975	4380	4380	4380	4380	0
242	20241016	162800	182637975	4380	4380	4380	4380	2497
243	20241016	162700	182637975	4380	4380	4380	4380	0
244	20241016	162600	182637975	4380	4380	4380	4380	0
245	20241016	162500	182637975	4380	4380	4380	4380	0
246	20241016	162400	182637975	4380	4380	4380	4380	0
247	20241016	162300	182637975	4380	4380	4380	4380	0
248	20241016	162200	182637975	4380	4380	4380	4380	0
249	20241016	162100	182637975	4380	4380	4380	4380	0
250	20241016	162000	182637975	4380	4380	4380	4380	0
251	20241016	161900	182637975	4380	4380	4380	4380	0
252	20241016	161800	182637975	4380	4380	4380	4380	0
253	20241016	161700	182637975	4380	4380	4380	4380	0
254	20241016	161600	182637975	4380	4380	4380	4380	0
255	20241016	161500	182637975	4380	4380	4380	4380	0
256	20241016	161400	182637975	4380	4380	4380	4380	0
257	20241016	161300	182637975	4380	4380	4380	4380	0
258	20241016	161200	182637975	4380	4380	4380	4380	0
259	20241016	161100	182637975	4380	4380	4380	4380	0
260	20241016	161000	182637975	4380	4380	4380	4380	0
261	20241016	160900	182637975	4380	4380	4380	4380	0
262	20241016	160800	182637975	4380	4380	4380	4380	0
263	20241016	160700	182637975	4380	4380	4380	4380	0
264	20241016	160600	182637975	4380	4380	4380	4380	0
265	20241016	160500	182637975	4380	4380	4380	4380	0
266	20241016	160400	182637975	4380	4380	4380	4380	0
267	20241016	160300	182637975	4380	4380	4380	4380	0
268	20241016	160200	182637975	4380	4380	4380	4380	0
269	20241016	160100	182637975	4380	4380	4380	4380	0
270	20241016	160000	182637975	4380	4380	4380	4380	0
271	20241016	155900	182637975	4380	4380	4380	4380	0
272	20241016	155800	182637975	4380	4380	4380	4380	2497
273	20241016	155700	182637975	4380	4380	4380	4380	0
274	20241016	155600	182637975	4380	4380	4380	4380	0
275	20241016	155500	182637975	4380	4380	4380	4380	0
276	20241016	155400	182637975	4380	4380	4380	4380	0
277	20241016	155300	182637975	4380	4380	4380	4380	0
278	20241016	155200	182637975	4380	4380	4380	4380	0
279	20241016	155100	182637975	4380	4380	4380	4380	0
280	20241016	155000	182637975	4380	4380	4380	4380	0
281	20241016	154900	182637975	4380	4380	4380	4380	0
282	20241016	154800	182637975	4380	4380	4380	4380	0
283	20241016	154700	182637975	4380	4380	4380	4380	0
284	20241016	154600	182637975	4380	4380	4380	4380	0
285	20241016	154500	182637975	4380	4380	4380	4380	0
286	20241016	154400	182637975	4380	4380	4380	4380	0
287	20241016	154300	182637975	4380	4380	4380	4380	0
288	20241016	154200	182637975	4380	4380	4380	4380	0
289	20241016	154100	182637975	4380	4380	4380	4380	0
290	20241016	154000	182637975	4380	4380	4380	4380	0
291	20241016	153900	182637975	4380	4380	4380	4380	0
292	20241016	153800	182637975	4380	4380	4380	4380	0
293	20241016	153700	182637975	4380	4380	4380	4380	0
294	20241016	153600	182637975	4380	4380	4380	4380	0
295	20241016	153500	182637975	4380	4380	4380	4380	0
296	20241016	153400	182637975	4380	4380	4380	4380	0
297	20241016	153300	182637975	4380	4380	4380	4380	0
298	20241016	153200	182637975	4380	4380	4380	4380	0
299	20241016	153100	182637975	4380	4380	4380	4380	0
300	20241016	153000	182637975	4380	4380	4380	4380	2497
301	20241016	152900	171701115	4380	4380	4380	4380	0
302	20241016	152800	171701115	4380	4380	4380	4380	0
303	20241016	152700	171701115	4380	4380	4380	4380	0
304	20241016	152600	171701115	4380	4380	4380	4380	0
305	20241016	152500	171701115	4380	4380	4380	4380	0
306	20241016	152400	171701115	4380	4380	4380	4380	0
307	20241016	152300	171701115	4380	4380	4380	4380	0
308	20241016	152200	171701115	4380	4380	4380	4380	0
309	20241016	152100	171701115	4380	4380	4380	4380	0
310	20241016	152000	171701115	4380	4380	4380	4380	0
311	20241016	151900	171701115	4380	4380	4380	4380	0
312	20241016	151800	171701115	4380	4370	4380	4370	17
313	20241016	151700	171626815	4370	4370	4370	4370	1
314	20241016	151600	171622445	4360	4360	4360	4360	43
315	20241016	151500	171434965	4375	4375	4375	4375	0
316	20241016	151400	171434965	4375	4360	4375	4360	4
317	20241016	151300	171417500	4360	4365	4365	4360	1500
318	20241016	151200	164874685	4375	4375	4375	4375	0
319	20241016	151100	164874685	4375	4375	4375	4375	0
320	20241016	151000	164874685	4375	4375	4375	4375	0
321	20241016	150900	164874685	4375	4370	4375	4370	514
322	20241016	150800	162628500	4380	4380	4380	4380	0
323	20241016	150700	162628500	4380	4380	4380	4380	0
324	20241016	150600	162628500	4380	4380	4380	4380	0
325	20241016	150500	162628500	4380	4380	4380	4380	0
326	20241016	150400	162628500	4380	4380	4380	4380	2
327	20241016	150300	162619740	4380	4380	4380	4380	0
328	20241016	150200	162619740	4380	4380	4380	4380	0
329	20241016	150100	162619740	4380	4380	4380	4380	0
330	20241016	150000	162619740	4380	4380	4380	4380	0
331	20241016	145900	162619740	4380	4380	4380	4380	0
332	20241016	145800	162619740	4380	4380	4380	4380	0
333	20241016	145700	162619740	4380	4380	4380	4380	0
334	20241016	145600	162619740	4380	4380	4380	4380	0
335	20241016	145500	162619740	4380	4380	4380	4380	0
336	20241016	145400	162619740	4380	4380	4380	4380	0
337	20241016	145300	162619740	4380	4380	4380	4380	0
338	20241016	145200	162619740	4380	4380	4380	4380	0
339	20241016	145100	162619740	4380	4365	4380	4365	11
340	20241016	145000	162571710	4380	4380	4380	4380	0
341	20241016	144900	162571710	4380	4380	4380	4380	1
342	20241016	144800	162567330	4365	4365	4365	4365	197
343	20241016	144700	161707425	4365	4365	4365	4365	2
344	20241016	144600	161698695	4365	4355	4365	4355	11
345	20241016	144500	161650780	4365	4365	4365	4365	0
346	20241016	144400	161650780	4365	4350	4365	4350	3
347	20241016	144300	161637715	4365	4365	4365	4365	0
348	20241016	144200	161637715	4365	4365	4365	4365	0
349	20241016	144100	161637715	4365	4365	4365	4365	0
350	20241016	144000	161637715	4365	4365	4365	4365	0
351	20241016	143900	161637715	4365	4365	4365	4365	0
352	20241016	143800	161637715	4365	4355	4365	4355	26
353	20241016	143700	161524475	4365	4365	4365	4365	0
354	20241016	143600	161524475	4365	4355	4365	4355	60
355	20241016	143500	161263165	4355	4355	4355	4355	0
356	20241016	143400	161263165	4355	4355	4355	4355	0
357	20241016	143300	161263165	4355	4350	4355	4350	2
358	20241016	143200	161254460	4355	4350	4355	4350	21
359	20241016	143100	161163105	4355	4350	4355	4350	214
360	20241016	143000	160232195	4345	4345	4345	4345	1
361	20241016	142900	160227850	4350	4350	4350	4350	0
362	20241016	142800	160227850	4350	4350	4350	4350	0
363	20241016	142700	160227850	4350	4350	4350	4350	0
364	20241016	142600	160227850	4350	4350	4350	4350	0
365	20241016	142500	160227850	4350	4350	4350	4350	0
366	20241016	142400	160227850	4350	4350	4350	4350	0
367	20241016	142300	160227850	4350	4350	4350	4350	0
368	20241016	142200	160227850	4350	4350	4350	4350	0
369	20241016	142100	160227850	4350	4350	4350	4350	0
370	20241016	142000	160227850	4350	4350	4350	4350	1
371	20241016	141900	160223500	4345	4350	4350	4345	265
372	20241016	141800	159070940	4360	4360	4360	4360	0
373	20241016	141700	159070940	4360	4360	4360	4360	0
374	20241016	141600	159070940	4360	4360	4360	4360	0
375	20241016	141500	159070940	4360	4360	4360	4360	0
376	20241016	141400	159070940	4360	4360	4360	4360	1
377	20241016	141300	159066580	4350	4350	4350	4350	0
378	20241016	141200	159066580	4350	4350	4350	4350	437
379	20241016	141100	157165630	4360	4360	4360	4360	0
380	20241016	141000	157165630	4360	4360	4360	4360	0
381	20241016	140900	157165630	4360	4360	4360	4360	0
382	20241016	140800	157165630	4360	4360	4360	4360	0
383	20241016	140700	157165630	4360	4360	4360	4360	0
384	20241016	140600	157165630	4360	4360	4360	4360	0
385	20241016	140500	157165630	4360	4360	4360	4360	0
386	20241016	140400	157165630	4360	4360	4360	4360	1
387	20241016	140300	157161270	4350	4350	4350	4350	500
388	20241016	140200	154986270	4360	4350	4360	4350	501
389	20241016	140100	152806910	4360	4360	4360	4360	0
390	20241016	140000	152806910	4360	4350	4360	4350	257
391	20241016	135900	151688950	4360	4360	4360	4360	1
392	20241016	135800	151684590	4360	4360	4360	4360	0
393	20241016	135700	151684590	4360	4360	4360	4360	0
394	20241016	135600	151684590	4360	4360	4360	4360	0
395	20241016	135500	151684590	4360	4360	4360	4360	0
396	20241016	135400	151684590	4360	4355	4360	4355	498
397	20241016	135300	149515795	4355	4355	4355	4355	3
398	20241016	135200	149502730	4360	4360	4360	4360	0
399	20241016	135100	149502730	4360	4360	4360	4360	0
400	20241016	135000	149502730	4360	4360	4360	4360	0
401	20241016	134900	149502730	4360	4355	4360	4355	472
402	20241016	134800	147447165	4365	4355	4365	4355	31
403	20241016	134700	147312150	4355	4355	4355	4355	1
404	20241016	134600	147307795	4350	4350	4350	4350	0
405	20241016	134500	147307795	4350	4350	4350	4350	0
406	20241016	134400	147307795	4350	4350	4350	4350	2
407	20241016	134300	147299095	4355	4355	4355	4355	1
408	20241016	134200	147294740	4345	4345	4345	4345	0
409	20241016	134100	147294740	4345	4345	4345	4345	1
410	20241016	134000	147290395	4355	4355	4355	4355	0
411	20241016	133900	147290395	4355	4355	4355	4355	2
412	20241016	133800	147281685	4355	4355	4355	4355	1
413	20241016	133700	147277330	4345	4345	4345	4345	0
414	20241016	133600	147277330	4345	4345	4345	4345	239
415	20241016	133500	146238875	4355	4355	4355	4355	0
416	20241016	133400	146238875	4355	4355	4355	4355	1
417	20241016	133300	146234520	4355	4355	4355	4355	0
418	20241016	133200	146234520	4355	4355	4355	4355	0
419	20241016	133100	146234520	4355	4355	4355	4355	1
420	20241016	133000	146230165	4345	4345	4345	4345	0
421	20241016	132900	146230165	4345	4345	4345	4345	0
422	20241016	132800	146230165	4345	4345	4345	4345	0
423	20241016	132700	146230165	4345	4345	4345	4345	0
424	20241016	132600	146230165	4345	4345	4345	4345	0
425	20241016	132500	146230165	4345	4345	4345	4345	0
426	20241016	132400	146230165	4345	4345	4345	4345	0
427	20241016	132300	146230165	4345	4345	4345	4345	0
428	20241016	132200	146230165	4345	4345	4345	4345	0
429	20241016	132100	146230165	4345	4345	4345	4345	777
430	20241016	132000	142854100	4345	4345	4345	4345	400
431	20241016	131900	141116100	4345	4345	4345	4345	190
432	20241016	131800	140290550	4350	4350	4350	4350	501
433	20241016	131700	138111200	4365	4365	4365	4365	0
434	20241016	131600	138111200	4365	4365	4365	4365	0
435	20241016	131500	138111200	4365	4365	4365	4365	5
436	20241016	131400	138089375	4365	4365	4365	4365	0
437	20241016	131300	138089375	4365	4365	4365	4365	0
438	20241016	131200	138089375	4365	4355	4365	4345	4969
439	20241016	131100	116470725	4355	4355	4355	4355	0
440	20241016	131000	116470725	4355	4355	4355	4355	0
441	20241016	130900	116470725	4355	4355	4355	4355	0
442	20241016	130800	116470725	4355	4360	4360	4355	1032
443	20241016	130700	111971360	4375	4375	4375	4375	0
444	20241016	130600	111971360	4375	4375	4375	4375	0
445	20241016	130500	111971360	4375	4375	4380	4355	836
446	20241016	130400	108322400	4380	4380	4380	4380	0
447	20241016	130300	108322400	4380	4380	4380	4380	0
448	20241016	130200	108322400	4380	4380	4380	4380	1
449	20241016	130100	108318020	4365	4365	4365	4365	0
450	20241016	130000	108318020	4365	4365	4365	4365	1
451	20241016	125900	108313655	4380	4365	4380	4365	16
452	20241016	125800	108243800	4380	4380	4380	4380	228
453	20241016	125700	107245160	4380	4380	4380	4380	0
454	20241016	125600	107245160	4380	4380	4380	4380	0
455	20241016	125500	107245160	4380	4380	4380	4380	0
456	20241016	125400	107245160	4380	4365	4380	4365	214
457	20241016	125300	106311035	4365	4365	4365	4365	0
458	20241016	125200	106311035	4365	4365	4365	4365	0
459	20241016	125100	106311035	4365	4365	4365	4365	0
460	20241016	125000	106311035	4365	4360	4365	4360	4
461	20241016	124900	106293590	4355	4355	4355	4355	0
462	20241016	124800	106293590	4355	4365	4365	4355	723
463	20241016	124700	103141310	4365	4365	4365	4365	0
464	20241016	124600	103141310	4365	4365	4365	4365	0
465	20241016	124500	103141310	4365	4365	4365	4365	0
466	20241016	124400	103141310	4365	4365	4365	4365	70
467	20241016	124300	102835760	4365	4365	4365	4365	0
468	20241016	124200	102835760	4365	4365	4365	4365	0
469	20241016	124100	102835760	4365	4365	4365	4365	99
470	20241016	124000	102403625	4365	4365	4365	4365	0
471	20241016	123900	102403625	4365	4365	4365	4365	0
472	20241016	123800	102403625	4365	4365	4365	4365	0
473	20241016	123700	102403625	4365	4365	4365	4365	11
474	20241016	123600	102355610	4370	4370	4370	4370	0
475	20241016	123500	102355610	4370	4370	4370	4370	108
476	20241016	123400	101883650	4375	4375	4375	4375	1
477	20241016	123300	101879275	4380	4380	4380	4380	0
478	20241016	123200	101879275	4380	4380	4380	4380	0
479	20241016	123100	101879275	4380	4380	4380	4380	0
480	20241016	123000	101879275	4380	4380	4380	4380	0
481	20241016	122900	101879275	4380	4380	4380	4380	0
482	20241016	122800	101879275	4380	4380	4380	4380	0
483	20241016	122700	101879275	4380	4380	4380	4380	0
484	20241016	122600	101879275	4380	4370	4380	4370	233
485	20241016	122500	100861050	4380	4380	4380	4380	0
486	20241016	122400	100861050	4380	4380	4380	4380	0
487	20241016	122300	100861050	4380	4380	4380	4380	0
488	20241016	122200	100861050	4380	4370	4380	4370	25
489	20241016	122100	100751790	4380	4380	4380	4380	1
490	20241016	122000	100747410	4365	4365	4365	4365	0
491	20241016	121900	100747410	4365	4365	4365	4365	0
492	20241016	121800	100747410	4365	4365	4365	4365	0
493	20241016	121700	100747410	4365	4365	4365	4365	240
494	20241016	121600	99699810	4375	4375	4375	4375	0
495	20241016	121500	99699810	4375	4375	4375	4375	0
496	20241016	121400	99699810	4375	4375	4375	4375	0
497	20241016	121300	99699810	4375	4375	4375	4375	0
498	20241016	121200	99699810	4375	4375	4375	4375	0
499	20241016	121100	99699810	4375	4375	4375	4375	0
500	20241016	121000	99699810	4375	4375	4375	4375	998
501	20241016	120900	95333560	4375	4375	4375	4375	114
502	20241016	120800	94834810	4375	4375	4375	4375	0
503	20241016	120700	94834810	4375	4375	4375	4375	0
504	20241016	120600	94834810	4375	4375	4375	4375	5
505	20241016	120500	94812935	4375	4375	4375	4375	0
506	20241016	120400	94812935	4375	4375	4375	4375	1
507	20241016	120300	94808560	4375	4375	4375	4375	1
508	20241016	120200	94804185	4360	4360	4360	4360	2
509	20241016	120100	94795465	4375	4375	4375	4375	0
510	20241016	120000	94795465	4375	4375	4375	4375	0
511	20241016	115900	94795465	4375	4375	4375	4375	2
512	20241016	115800	94786715	4375	4375	4375	4375	0
513	20241016	115700	94786715	4375	4375	4375	4375	0
514	20241016	115600	94786715	4375	4375	4375	4375	0
515	20241016	115500	94786715	4375	4375	4375	4375	0
516	20241016	115400	94786715	4375	4375	4375	4375	0
517	20241016	115300	94786715	4375	4375	4375	4375	0
518	20241016	115200	94786715	4375	4375	4375	4375	0
519	20241016	115100	94786715	4375	4375	4375	4375	0
520	20241016	115000	94786715	4375	4375	4375	4375	0
521	20241016	114900	94786715	4375	4375	4375	4375	0
522	20241016	114800	94786715	4375	4375	4375	4375	1
523	20241016	114700	94782340	4365	4365	4365	4365	0
524	20241016	114600	94782340	4365	4365	4365	4365	0
525	20241016	114500	94782340	4365	4365	4365	4365	641
526	20241016	114400	91984375	4380	4380	4380	4380	0
527	20241016	114300	91984375	4380	4380	4380	4380	0
528	20241016	114200	91984375	4380	4380	4380	4380	1
529	20241016	114100	91979995	4365	4365	4365	4365	171
530	20241016	114000	91233580	4380	4380	4380	4380	0
531	20241016	113900	91233580	4380	4380	4380	4380	1
532	20241016	113800	91229200	4360	4360	4360	4360	97
533	20241016	113700	90806280	4360	4360	4360	4360	501
534	20241016	113600	88621920	4360	4360	4360	4360	1
535	20241016	113500	88617560	4355	4355	4355	4355	0
536	20241016	113400	88617560	4355	4355	4355	4355	2722
537	20241016	113300	76763250	4355	4355	4355	4355	5
538	20241016	113200	76741475	4355	4355	4355	4355	0
539	20241016	113100	76741475	4355	4355	4355	4355	229
540	20241016	113000	75744180	4355	4355	4355	4355	0
541	20241016	112900	75744180	4355	4355	4355	4355	44
542	20241016	112800	75552560	4355	4355	4360	4355	2957
543	20241016	112700	62674820	4355	4355	4355	4355	0
544	20241016	112600	62674820	4355	4355	4355	4355	11
545	20241016	112500	62626915	4355	4360	4360	4355	777
546	20241016	112400	59241070	4365	4365	4365	4365	0
547	20241016	112300	59241070	4365	4365	4365	4365	0
548	20241016	112200	59241070	4365	4365	4365	4365	0
549	20241016	112100	59241070	4365	4365	4365	4365	0
550	20241016	112000	59241070	4365	4365	4365	4365	151
551	20241016	111900	58581955	4355	4355	4355	4355	0
552	20241016	111800	58581955	4355	4355	4355	4355	0
553	20241016	111700	58581955	4355	4355	4355	4355	20
554	20241016	111600	58494855	4350	4350	4350	4350	0
555	20241016	111500	58494855	4350	4350	4350	4350	844
556	20241016	111400	54823455	4355	4355	4355	4355	5
557	20241016	111300	54801680	4355	4355	4355	4355	815
558	20241016	111200	51252355	4355	4355	4355	4355	0
559	20241016	111100	51252355	4355	4355	4355	4355	111
560	20241016	111000	50768950	4360	4375	4375	4360	1171
561	20241016	110900	45662535	4365	4365	4365	4365	0
562	20241016	110800	45662535	4365	4365	4365	4365	0
563	20241016	110700	45662535	4365	4365	4365	4365	111
564	20241016	110600	45178020	4365	4365	4365	4365	0
565	20241016	110500	45178020	4365	4365	4365	4365	1
566	20241016	110400	45173655	4375	4375	4375	4375	1
567	20241016	110300	45169280	4360	4360	4360	4360	0
568	20241016	110200	45169280	4360	4365	4365	4360	600
569	20241016	110100	42552780	4365	4365	4365	4365	300
570	20241016	110000	41243280	4370	4370	4370	4370	101
571	20241016	105900	40801910	4375	4375	4375	4375	100
572	20241016	105800	40364410	4375	4375	4375	4375	118
573	20241016	105700	39848160	4380	4380	4380	4380	99
574	20241016	105600	39414540	4375	4375	4375	4375	483
575	20241016	105500	37301415	4365	4365	4365	4365	0
576	20241016	105400	37301415	4365	4365	4365	4365	1
577	20241016	105300	37297050	4380	4380	4380	4380	0
578	20241016	105200	37297050	4380	4380	4380	4380	0
579	20241016	105100	37297050	4380	4380	4380	4380	1
580	20241016	105000	37292670	4360	4360	4360	4360	0
581	20241016	104900	37292670	4360	4360	4360	4360	0
582	20241016	104800	37292670	4360	4360	4360	4360	0
583	20241016	104700	37292670	4360	4360	4360	4360	0
584	20241016	104600	37292670	4360	4360	4360	4360	0
585	20241016	104500	37292670	4360	4360	4360	4360	0
586	20241016	104400	37292670	4360	4360	4360	4360	0
587	20241016	104300	37292670	4360	4360	4360	4360	0
588	20241016	104200	37292670	4360	4360	4360	4360	800
589	20241016	104100	33804670	4375	4375	4375	4375	1
590	20241016	104000	33800295	4375	4375	4375	4375	0
591	20241016	103900	33800295	4375	4375	4375	4375	325
592	20241016	103800	32378420	4375	4365	4375	4360	1193
593	20241016	103700	27174940	4375	4375	4375	4375	0
594	20241016	103600	27174940	4375	4375	4375	4375	32
595	20241016	103500	27034940	4375	4375	4375	4375	0
596	20241016	103400	27034940	4375	4375	4375	4375	0
597	20241016	103300	27034940	4375	4375	4375	4375	0
598	20241016	103200	27034940	4375	4365	4375	4360	20
599	20241016	103100	26947720	4360	4365	4365	4360	370
600	20241016	103000	25333850	4365	4365	4365	4365	0
601	20241016	102900	25333850	4365	4365	4365	4365	23
602	20241016	102800	25233455	4370	4375	4375	4370	456
603	20241016	102700	23240725	4385	4385	4385	4385	0
604	20241016	102600	23240725	4385	4385	4385	4385	0
605	20241016	102500	23240725	4385	4385	4385	4385	1
606	20241016	102400	23236340	4385	4385	4385	4385	0
607	20241016	102300	23236340	4385	4385	4385	4385	1
608	20241016	102200	23231955	4385	4385	4385	4385	0
609	20241016	102100	23231955	4385	4385	4385	4385	0
610	20241016	102000	23231955	4385	4385	4385	4385	18
611	20241016	101900	23153025	4385	4385	4385	4385	0
612	20241016	101800	23153025	4385	4385	4385	4385	0
613	20241016	101700	23153025	4385	4385	4385	4385	0
614	20241016	101600	23153025	4385	4385	4385	4385	0
615	20241016	101500	23153025	4385	4385	4385	4385	0
616	20241016	101400	23153025	4385	4385	4385	4385	0
617	20241016	101300	23153025	4385	4385	4385	4385	0
618	20241016	101200	23153025	4385	4385	4385	4385	0
619	20241016	101100	23153025	4385	4375	4385	4370	267
620	20241016	101000	21985855	4385	4385	4385	4385	1
621	20241016	100900	21981470	4380	4380	4380	4380	1
622	20241016	100800	21977090	4385	4385	4385	4385	0
623	20241016	100700	21977090	4385	4385	4385	4385	0
624	20241016	100600	21977090	4385	4380	4385	4380	484
625	20241016	100500	19857160	4380	4380	4380	4380	0
626	20241016	100400	19857160	4380	4380	4380	4380	0
627	20241016	100300	19857160	4380	4380	4380	4380	1
628	20241016	100200	19852780	4380	4380	4380	4380	0
629	20241016	100100	19852780	4380	4380	4380	4380	0
630	20241016	100000	19852780	4380	4380	4380	4380	11
631	20241016	095900	19804600	4380	4380	4380	4380	6
632	20241016	095800	19778320	4380	4380	4380	4380	6
633	20241016	095700	19752040	4380	4380	4380	4380	0
634	20241016	095600	19752040	4380	4380	4380	4380	0
635	20241016	095500	19752040	4380	4380	4380	4380	0
636	20241016	095400	19752040	4380	4380	4380	4380	1
637	20241016	095300	19747660	4380	4380	4380	4380	1
638	20241016	095200	19743280	4375	4380	4380	4375	17
639	20241016	095100	19668900	4380	4380	4380	4380	0
640	20241016	095000	19668900	4380	4375	4380	4375	3
641	20241016	094900	19655770	4380	4380	4380	4380	0
642	20241016	094800	19655770	4380	4380	4380	4380	1
643	20241016	094700	19651390	4380	4380	4380	4380	0
644	20241016	094600	19651390	4380	4380	4380	4380	1
645	20241016	094500	19647010	4380	4380	4380	4380	0
646	20241016	094400	19647010	4380	4380	4380	4380	1
647	20241016	094300	19642630	4375	4375	4375	4375	138
648	20241016	094200	19038880	4380	4380	4380	4380	0
649	20241016	094100	19038880	4380	4380	4380	4380	43
650	20241016	094000	18850540	4380	4380	4380	4380	0
651	20241016	093900	18850540	4380	4380	4380	4380	0
652	20241016	093800	18850540	4380	4375	4380	4375	562
653	20241016	093700	16391785	4390	4390	4390	4385	8
654	20241016	093600	16356670	4390	4390	4390	4390	12
655	20241016	093500	16303990	4405	4405	4405	4405	2
656	20241016	093400	16295180	4410	4380	4410	4380	124
657	20241016	093300	15752000	4375	4375	4375	4375	213
658	20241016	093200	14820125	4375	4375	4375	4375	0
659	20241016	093100	14820125	4375	4375	4375	4375	0
660	20241016	093000	14820125	4375	4375	4375	4375	0
661	20241016	092900	14820125	4375	4360	4375	4360	104
662	20241016	092800	14366640	4370	4365	4370	4365	37
663	20241016	092700	14205130	4375	4375	4375	4375	1
664	20241016	092600	14200755	4375	4375	4375	4375	0
665	20241016	092500	14200755	4375	4375	4375	4375	0
666	20241016	092400	14200755	4375	4375	4375	4375	0
667	20241016	092300	14200755	4375	4375	4375	4375	3
668	20241016	092200	14187630	4375	4375	4375	4375	0
669	20241016	092100	14187630	4375	4375	4375	4375	1
670	20241016	092000	14183255	4360	4360	4360	4360	0
671	20241016	091900	14183255	4360	4360	4360	4360	0
672	20241016	091800	14183255	4360	4360	4360	4360	30
673	20241016	091700	14052455	4360	4360	4360	4360	0
674	20241016	091600	14052455	4360	4375	4375	4355	290
675	20241016	091500	12789025	4360	4375	4375	4360	101
676	20241016	091400	12348650	4375	4375	4375	4375	1
677	20241016	091300	12344275	4355	4355	4355	4355	172
678	20241016	091200	11595215	4355	4375	4375	4355	501
679	20241016	091100	9413340	4360	4365	4365	4360	369
680	20241016	091000	7804155	4365	4365	4365	4365	0
681	20241016	090900	7804155	4365	4360	4365	4350	761
682	20241016	090800	4490445	4365	4365	4365	4365	8
683	20241016	090700	4455525	4400	4400	4400	4400	1
684	20241016	090600	4451125	4365	4370	4370	4360	163
685	20241016	090500	3739785	4415	4415	4415	4415	0
686	20241016	090400	3739785	4415	4415	4415	4415	0
687	20241016	090300	3739785	4415	4415	4415	4415	1
688	20241016	090200	3735370	4350	4395	4395	4350	801
689	20241016	090100	243540	4395	4395	4395	4395	1
690	20241016	090000	239145	4400	4440	4440	4400	54